31,178€
-1,02%
Echtzeit-Aktienkurs PPL Corp
Bid:
Ask:
Aktienkurse zur PPL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,47 | 31,71 | 31,34 | 31,45 | -0,17% | 2,00 |
| 30.09.2025 | 31,74 | 31,80 | 31,37 | 31,50 | -0,34% | 149,00 |
| 29.09.2025 | 31,40 | 31,61 | 31,08 | 31,61 | 0,99% | - |
| 26.09.2025 | 30,97 | 31,42 | 30,87 | 31,30 | 0,41% | 20,00 |
| 25.09.2025 | 31,13 | 31,40 | 31,03 | 31,17 | 0,35% | - |
| 24.09.2025 | 30,81 | 31,15 | 30,80 | 31,06 | 1,54% | - |
| 23.09.2025 | 30,25 | 30,63 | 30,20 | 30,59 | 1,07% | 15,00 |
| 22.09.2025 | 30,36 | 30,36 | 30,10 | 30,26 | -0,56% | 10,00 |
| 19.09.2025 | 30,24 | 30,45 | 30,12 | 30,43 | 0,46% | - |
| 18.09.2025 | 30,26 | 30,35 | 29,96 | 30,29 | 1,14% | 4,00 |
| 17.09.2025 | 29,93 | 30,27 | 29,85 | 29,95 | -0,22% | 194,00 |
| 16.09.2025 | 30,42 | 30,57 | 29,92 | 30,02 | -1,91% | 4,00 |
| 15.09.2025 | 30,85 | 30,88 | 30,51 | 30,60 | 0,18% | 1,00 |
| 11.09.2025 | 30,62 | 30,82 | 30,30 | 30,55 | 0,26% | 33,00 |
| 10.09.2025 | 30,26 | 30,48 | 30,21 | 30,47 | -0,33% | - |
| 09.09.2025 | 30,31 | 30,60 | 30,27 | 30,57 | 1,11% | - |
| 08.09.2025 | 30,71 | 31,13 | 30,22 | 30,23 | -1,50% | 34,00 |
| 05.09.2025 | 31,32 | 31,32 | 30,58 | 30,69 | -2,10% | - |
| 04.09.2025 | 31,06 | 31,51 | 31,03 | 31,35 | 0,88% | - |
| 03.09.2025 | 31,20 | 31,28 | 30,82 | 31,08 | -0,54% | - |
| 02.09.2025 | 31,16 | 31,45 | 31,06 | 31,25 | 0,17% | 285,00 |
| 01.09.2025 | 31,13 | 31,26 | 31,07 | 31,19 | -0,06% | 2,00 |
| 29.08.2025 | 31,29 | 31,46 | 31,13 | 31,21 | -0,19% | 6,00 |
| 28.08.2025 | 31,52 | 31,57 | 31,10 | 31,27 | -0,72% | 980,00 |
| 27.08.2025 | 31,45 | 32,29 | 31,33 | 31,50 | 0,30% | 2.077,00 |
| 26.08.2025 | 31,36 | 31,43 | 31,11 | 31,41 | -0,20% | 92,00 |
| 25.08.2025 | 31,52 | 31,54 | 31,20 | 31,47 | -0,10% | - |
| 22.08.2025 | 31,70 | 31,92 | 31,28 | 31,50 | -0,43% | 225,00 |
| 21.08.2025 | 31,83 | 31,88 | 31,62 | 31,64 | -0,52% | - |
| 20.08.2025 | 31,49 | 32,04 | 31,34 | 31,80 | 0,86% | 50,00 |
| 19.08.2025 | 31,05 | 31,54 | 30,68 | 31,53 | 1,43% | 1.137,00 |
| 18.08.2025 | 31,25 | 31,39 | 31,04 | 31,09 | -0,41% | - |
| 15.08.2025 | 32,04 | 32,04 | 31,09 | 31,21 | -2,05% | 72,00 |
| 14.08.2025 | 31,78 | 32,04 | 31,70 | 31,87 | 0,12% | - |
| 13.08.2025 | 31,57 | 31,84 | 31,36 | 31,83 | 0,85% | - |
| 12.08.2025 | 31,02 | 31,60 | 30,91 | 31,56 | 1,01% | 465,00 |
| 11.08.2025 | 31,20 | 31,38 | 31,05 | 31,25 | 0,03% | 101,00 |
| 08.08.2025 | 31,26 | 31,38 | 31,06 | 31,24 | 0,10% | - |
| 07.08.2025 | 30,98 | 31,42 | 30,94 | 31,20 | 0,55% | 55,00 |
| 06.08.2025 | 31,04 | 31,29 | 30,73 | 31,03 | 0,36% | - |
| 05.08.2025 | 31,37 | 31,53 | 30,72 | 30,92 | -1,27% | - |
| 04.08.2025 | 30,87 | 31,34 | 30,80 | 31,32 | 1,63% | - |
| 01.08.2025 | 31,14 | 31,31 | 30,70 | 30,82 | -1,33% | - |
| 31.07.2025 | 31,53 | 31,66 | 30,96 | 31,23 | -1,01% | 10,00 |
| 30.07.2025 | 31,39 | 31,83 | 31,27 | 31,55 | 0,72% | - |
| 29.07.2025 | 30,91 | 31,46 | 30,82 | 31,33 | 1,66% | - |
| 28.07.2025 | 31,29 | 31,45 | 30,78 | 30,81 | -1,12% | - |
| 25.07.2025 | 31,21 | 31,35 | 31,09 | 31,16 | 0,12% | - |
| 24.07.2025 | 30,91 | 31,28 | 30,85 | 31,12 | 0,45% | - |
| 23.07.2025 | 31,47 | 31,69 | 30,90 | 30,98 | -1,09% | - |
| 22.07.2025 | 30,99 | 31,34 | 30,91 | 31,33 | 1,20% | - |
| 21.07.2025 | 31,15 | 31,25 | 30,81 | 30,95 | -0,01% | - |
| 18.07.2025 | 30,72 | 31,06 | 30,49 | 30,96 | 0,76% | - |
| 17.07.2025 | 30,25 | 30,85 | 30,25 | 30,72 | 1,65% | - |
| 16.07.2025 | 30,40 | 30,75 | 29,73 | 30,22 | -0,80% | 1.447,00 |
| 15.07.2025 | 29,78 | 30,85 | 29,22 | 30,47 | 2,20% | 592,00 |
| 14.07.2025 | 29,20 | 29,82 | 29,10 | 29,81 | 1,70% | 1,00 |
| 11.07.2025 | 29,27 | 29,42 | 29,07 | 29,32 | -0,09% | - |
| 10.07.2025 | 28,71 | 29,42 | 28,66 | 29,34 | 1,77% | - |
| 09.07.2025 | 28,64 | 28,88 | 28,54 | 28,83 | 0,59% | - |
| 08.07.2025 | 28,68 | 28,76 | 28,45 | 28,66 | -0,26% | 522,00 |
| 07.07.2025 | 28,63 | 28,92 | 28,62 | 28,74 | 0,72% | - |
| 04.07.2025 | 28,61 | 28,62 | 28,50 | 28,53 | -0,84% | 50,00 |
| 03.07.2025 | 28,46 | 28,90 | 28,42 | 28,77 | 1,33% | - |
| 02.07.2025 | 28,88 | 28,97 | 28,36 | 28,40 | -1,42% | - |
| 01.07.2025 | 28,75 | 29,06 | 28,54 | 28,81 | 0,28% | 3,00 |
| 30.06.2025 | 28,82 | 28,82 | 28,45 | 28,73 | 0,19% | - |
| 27.06.2025 | 28,82 | 28,94 | 28,40 | 28,67 | -0,20% | 1.100,00 |
| 26.06.2025 | 28,71 | 28,81 | 28,44 | 28,73 | -0,15% | 200,00 |
| 25.06.2025 | 29,48 | 29,57 | 28,74 | 28,77 | -2,38% | - |
| 24.06.2025 | 29,76 | 29,95 | 29,42 | 29,47 | -0,58% | 197,00 |
| 23.06.2025 | 29,28 | 29,83 | 29,08 | 29,65 | 1,20% | 879,00 |
| 20.06.2025 | 29,08 | 29,55 | 29,04 | 29,29 | 1,21% | 7,00 |
| 19.06.2025 | 29,05 | 29,11 | 28,77 | 28,94 | -1,05% | - |
| 18.06.2025 | 29,10 | 29,28 | 28,98 | 29,25 | 0,44% | 40,00 |
| 17.06.2025 | 29,01 | 29,21 | 28,83 | 29,12 | 0,03% | 90,00 |
| 16.06.2025 | 29,37 | 29,46 | 28,98 | 29,12 | -0,63% | 100,00 |
| 13.06.2025 | 29,43 | 29,92 | 29,28 | 29,30 | -1,26% | - |
| 12.06.2025 | 29,20 | 29,70 | 28,92 | 29,68 | 0,94% | - |
| 11.06.2025 | 29,44 | 29,61 | 29,33 | 29,40 | -0,36% | - |
| 10.06.2025 | 29,45 | 29,70 | 29,30 | 29,51 | -0,61% | 25,00 |
| 09.06.2025 | 29,75 | 29,98 | 29,59 | 29,69 | -0,60% | 214,00 |
| 06.06.2025 | 29,90 | 30,07 | 29,71 | 29,87 | 0,41% | - |
| 05.06.2025 | 29,93 | 30,02 | 29,56 | 29,75 | -0,60% | 150,00 |
| 04.06.2025 | 30,36 | 30,37 | 29,93 | 29,93 | -1,49% | - |
| 03.06.2025 | 30,30 | 30,57 | 30,03 | 30,38 | 0,13% | - |
| 02.06.2025 | 30,41 | 30,55 | 30,06 | 30,34 | -0,83% | 506,00 |
| 30.05.2025 | 30,41 | 30,69 | 30,22 | 30,59 | 1,22% | - |
| 29.05.2025 | 30,81 | 30,81 | 29,94 | 30,22 | -0,21% | - |
| 28.05.2025 | 30,76 | 30,81 | 30,15 | 30,29 | -1,51% | 130,00 |
| 27.05.2025 | 30,76 | 31,01 | 30,49 | 30,75 | -0,09% | - |
| 26.05.2025 | 30,62 | 30,83 | 30,61 | 30,78 | 0,84% | - |
| 23.05.2025 | 30,34 | 30,61 | 30,01 | 30,53 | 0,21% | 10,00 |
| 22.05.2025 | 30,54 | 30,67 | 30,12 | 30,46 | -0,42% | - |
| 21.05.2025 | 30,67 | 30,84 | 30,38 | 30,59 | -1,04% | - |
| 20.05.2025 | 31,06 | 31,23 | 30,82 | 30,91 | -0,65% | - |
| 19.05.2025 | 30,96 | 31,25 | 30,64 | 31,11 | -0,54% | - |
| 16.05.2025 | 30,69 | 31,29 | 30,68 | 31,28 | 1,67% | - |
| 15.05.2025 | 29,79 | 30,86 | 29,69 | 30,77 | 2,52% | 2,00 |
| 14.05.2025 | 30,21 | 30,25 | 29,53 | 30,01 | -0,60% | - |